EHCC Historical Prices
Global X Ethereum Covered Call ETF · daily open, high, low, close & volume
Trading days
144
Period high
27.60
Period low
17.80
Period change
-12.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.61 | 21.61 | 21.36 | 21.47 | -1.07% | 444 |
| Oct 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.96% | 11 |
| Oct 27, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +1.23% | 60 |
| Oct 26, 2026 | 21.14 | 21.23 | 21.14 | 21.23 | -3.06% | 1,048 |
| Oct 23, 2026 | 21.86 | 21.91 | 21.85 | 21.90 | +0.73% | 1,228 |
| Oct 22, 2026 | 21.96 | 21.96 | 21.74 | 21.74 | -3.01% | 566 |
| Oct 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | +1.67% | 98 |
| Oct 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | +1.53% | 104 |
| Oct 19, 2026 | 21.78 | 21.83 | 21.72 | 21.72 | -1.09% | 569 |
| Oct 16, 2026 | 22.26 | 22.26 | 21.75 | 21.96 | -1.38% | 2,006 |
| Oct 15, 2026 | 21.32 | 22.26 | 21.32 | 22.26 | +1.08% | 416 |
| Oct 14, 2026 | 22.07 | 22.07 | 22.03 | 22.03 | -2.29% | 228 |
| Oct 13, 2026 | 22.51 | 22.54 | 22.51 | 22.54 | -0.80% | 711 |
| Oct 12, 2026 | 22.53 | 22.72 | 22.53 | 22.72 | +1.97% | 2,816 |
| Oct 9, 2026 | 21.80 | 22.35 | 21.80 | 22.29 | -0.33% | 2,969 |
| Oct 8, 2026 | 21.92 | 22.36 | 21.92 | 22.36 | -3.74% | 392 |
| Oct 7, 2026 | 24.24 | 24.24 | 23.14 | 23.23 | -4.46% | 603 |
| Oct 6, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | +0.62% | 20 |
| Oct 5, 2026 | 24.23 | 24.23 | 24.16 | 24.16 | +0.61% | 213 |
| Oct 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | -0.63% | 113 |
| Oct 1, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | +0.99% | 132 |
| Sep 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | -0.40% | 65 |
| Sep 29, 2026 | 24.22 | 24.22 | 24.03 | 24.03 | +0.58% | 227 |
| Sep 28, 2026 | 23.95 | 23.95 | 23.89 | 23.89 | -1.13% | 185 |
| Sep 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | +0.26% | 152 |
| Sep 24, 2026 | 24.05 | 24.15 | 24.05 | 24.10 | +0.57% | 1,419 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | -1.60% | 73 |
| Sep 22, 2026 | 24.31 | 24.35 | 24.31 | 24.35 | -0.04% | 342 |
| Sep 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | +2.77% | 70 |
| Sep 18, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | +4.81% | 37 |
| Sep 17, 2026 | 22.75 | 22.81 | 22.62 | 22.62 | +1.82% | 1,823 |
| Sep 16, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | -0.11% | 33 |
| Sep 15, 2026 | 22.32 | 22.32 | 22.10 | 22.24 | -4.01% | 599 |
| Sep 14, 2026 | 23.00 | 23.17 | 22.95 | 23.17 | -0.77% | 333 |
| Sep 11, 2026 | 23.27 | 23.35 | 23.27 | 23.35 | +2.26% | 247 |
| Sep 9, 2026 | 23.02 | 23.02 | 22.83 | 22.83 | -0.24% | 227 |
| Sep 8, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | +0.10% | 73 |
| Sep 4, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | -1.04% | 352 |
| Sep 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | +3.70% | 156 |
| Sep 2, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | -2.42% | 27 |
| Aug 31, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | +0.83% | 145 |
| Aug 28, 2026 | 22.57 | 22.72 | 22.57 | 22.64 | -1.26% | 2,262 |
| Aug 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | +0.86% | 383 |
| Aug 26, 2026 | 22.61 | 22.73 | 22.60 | 22.73 | +0.47% | 3,903 |
| Aug 25, 2026 | 22.58 | 22.63 | 22.58 | 22.63 | +0.07% | 950 |
| Aug 24, 2026 | 22.52 | 22.61 | 22.52 | 22.61 | +0.87% | 1,146 |
| Aug 21, 2026 | 22.47 | 22.47 | 22.37 | 22.42 | +2.03% | 1,187 |
| Aug 20, 2026 | 21.70 | 21.97 | 21.70 | 21.97 | +5.29% | 299 |
| Aug 19, 2026 | 20.05 | 20.87 | 20.05 | 20.87 | +5.20% | 5,325 |
| Aug 18, 2026 | 19.68 | 19.84 | 19.68 | 19.84 | +0.26% | 1,953 |
| Aug 17, 2026 | 19.70 | 19.78 | 19.70 | 19.78 | +0.59% | 1,997 |
| Aug 14, 2026 | 19.42 | 19.67 | 19.42 | 19.67 | +0.07% | 1,859 |
| Aug 13, 2026 | 19.74 | 19.76 | 19.52 | 19.66 | +0.31% | 21,162 |
| Aug 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% | 102 |
| Aug 11, 2026 | 19.63 | 19.63 | 19.48 | 19.60 | +0.27% | 1,149 |
| Aug 10, 2026 | 19.67 | 19.78 | 19.48 | 19.55 | -2.36% | 2,648 |
| Aug 7, 2026 | 20.09 | 20.09 | 19.93 | 20.03 | +0.32% | 1,309 |
| Aug 6, 2026 | 19.91 | 19.96 | 19.91 | 19.96 | -0.13% | 1,924 |
| Aug 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | +1.49% | 21 |
| Aug 4, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | +0.20% | 17 |
| Aug 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.95% | 160 |
| Jul 31, 2026 | 19.77 | 19.84 | 19.76 | 19.84 | -1.73% | 330 |
| Jul 30, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +1.30% | 69 |
| Jul 29, 2026 | 19.94 | 19.99 | 19.93 | 19.93 | -0.72% | 1,248 |
| Jul 28, 2026 | 20.07 | 20.08 | 20.07 | 20.07 | -0.87% | 5,622 |
| Jul 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +2.10% | 115 |
| Jul 24, 2026 | 19.81 | 19.84 | 19.81 | 19.84 | +0.07% | 467 |
| Jul 23, 2026 | 19.98 | 19.98 | 19.82 | 19.82 | -1.45% | 8,845 |
| Jul 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | +0.13% | 17 |
| Jul 21, 2026 | 20.08 | 20.09 | 20.05 | 20.09 | +0.85% | 1,819 |
| Jul 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +1.26% | 63 |
| Jul 17, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | -0.81% | 2,277 |
| Jul 16, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | -1.50% | 130 |
| Jul 15, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | +1.37% | 30 |
| Jul 14, 2026 | 19.77 | 19.86 | 19.77 | 19.86 | +3.96% | 116 |
| Jul 13, 2026 | 19.13 | 19.15 | 19.11 | 19.11 | -1.44% | 10,225 |
| Jul 10, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | +1.39% | 21 |
| Jul 9, 2026 | 19.04 | 19.12 | 19.04 | 19.12 | +0.45% | 241 |
| Jul 8, 2026 | 18.95 | 19.03 | 18.88 | 19.03 | -1.41% | 339 |
| Jul 7, 2026 | 19.36 | 19.36 | 19.25 | 19.31 | -0.17% | 369 |
| Jul 6, 2026 | 18.90 | 19.34 | 18.90 | 19.34 | +2.73% | 439 |
| Jul 2, 2026 | 18.86 | 18.86 | 18.75 | 18.82 | +2.68% | 1,186 |
| Jul 1, 2026 | 18.23 | 18.33 | 18.23 | 18.33 | +1.97% | 624 |
| Jun 30, 2026 | 17.87 | 17.98 | 17.85 | 17.98 | -1.75% | 680 |
| Jun 29, 2026 | 17.85 | 18.30 | 17.85 | 18.30 | +1.77% | 5,678 |
| Jun 26, 2026 | 17.93 | 18.04 | 17.93 | 17.98 | +1.01% | 367 |
| Jun 25, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | -1.21% | 222 |
| Jun 24, 2026 | 18.69 | 18.69 | 18.02 | 18.02 | -4.47% | 334 |
| Jun 23, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | -3.09% | 80 |
| Jun 22, 2026 | 19.53 | 19.65 | 19.46 | 19.46 | +0.31% | 379 |
| Jun 18, 2026 | 19.19 | 19.40 | 19.19 | 19.40 | -0.44% | 1,279 |
| Jun 17, 2026 | 19.63 | 19.63 | 19.49 | 19.49 | -1.51% | 2,056 |
| Jun 16, 2026 | 19.76 | 19.78 | 19.74 | 19.78 | -0.74% | 466 |
| Jun 15, 2026 | 20.06 | 20.06 | 19.91 | 19.93 | +4.57% | 2,023 |
| Jun 12, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | -0.53% | 53 |
| Jun 11, 2026 | 18.79 | 19.16 | 18.79 | 19.16 | +2.45% | 590 |
| Jun 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | -0.98% | 100 |
| Jun 9, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | -1.08% | 30 |
| Jun 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | +3.72% | 16 |
| Jun 5, 2026 | 18.76 | 18.76 | 18.12 | 18.41 | -10.55% | 1,066 |
| Jun 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | -1.29% | 14 |
| Jun 3, 2026 | 21.50 | 21.50 | 20.85 | 20.85 | -5.20% | 1,921 |
| Jun 2, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | -4.00% | 928 |
| Jun 1, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | -1.09% | 19 |
| May 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | +0.19% | 185 |
| May 28, 2026 | 22.61 | 23.12 | 22.61 | 23.12 | -1.35% | 950 |
| May 27, 2026 | 23.41 | 23.44 | 23.41 | 23.44 | -0.52% | 129 |
| May 26, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | -0.31% | 31 |
| May 22, 2026 | 24.27 | 24.27 | 23.63 | 23.63 | -3.28% | 131 |
| May 21, 2026 | 24.28 | 24.43 | 24.28 | 24.43 | +0.22% | 108 |
| May 20, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | +1.26% | 9 |
| May 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | -0.44% | 9 |
| May 18, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | -4.12% | 71 |
| May 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | -2.72% | 39 |
| May 14, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | +1.70% | 47 |
| May 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | -1.01% | 17 |
| May 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | -1.65% | 47 |
| May 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | +0.25% | 42 |
| May 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | +1.12% | 92 |
| May 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | -1.72% | 43 |
| May 6, 2026 | 26.34 | 26.34 | 26.28 | 26.28 | -0.31% | 325 |
| May 5, 2026 | 26.45 | 26.45 | 26.36 | 26.36 | +0.65% | 1,425 |
| May 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | +0.46% | 30 |
| May 1, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | +1.01% | 969 |
| Apr 30, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | +0.53% | 115 |
| Apr 29, 2026 | 26.02 | 26.07 | 25.68 | 25.68 | -2.51% | 2,119 |
| Apr 28, 2026 | 26.09 | 26.34 | 26.09 | 26.34 | +0.71% | 964 |
| Apr 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | -1.48% | 138 |
| Apr 24, 2026 | 26.44 | 26.54 | 26.44 | 26.54 | +0.40% | 120 |
| Apr 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | -2.22% | 20 |
| Apr 22, 2026 | 27.10 | 27.10 | 27.04 | 27.04 | +3.32% | 204 |
| Apr 21, 2026 | 26.41 | 26.45 | 26.15 | 26.17 | -1.28% | 2,132 |
| Apr 20, 2026 | 26.24 | 26.51 | 26.24 | 26.51 | -3.74% | 155 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.54 | 27.54 | +1.47% | 190 |
| Apr 16, 2026 | 26.75 | 27.14 | 26.75 | 27.14 | -0.23% | 2,090 |
| Apr 15, 2026 | 26.94 | 27.20 | 26.94 | 27.20 | +1.62% | 127 |
| Apr 14, 2026 | 27.29 | 27.29 | 26.77 | 26.77 | +1.55% | 128 |
| Apr 13, 2026 | 25.93 | 26.36 | 25.93 | 26.36 | -0.41% | 751 |
| Apr 10, 2026 | 26.42 | 26.51 | 26.42 | 26.47 | +1.00% | 351 |
| Apr 9, 2026 | 25.74 | 26.21 | 25.74 | 26.21 | +0.57% | 456 |
| Apr 8, 2026 | 26.16 | 26.17 | 26.06 | 26.06 | +3.74% | 1,371 |
| Apr 7, 2026 | 24.71 | 25.12 | 24.71 | 25.12 | -1.15% | 625 |
| Apr 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | +3.54% | 89 |
| Apr 2, 2026 | 24.40 | 24.54 | 24.40 | 24.54 | - | 4,254 |
Daily open, high, low, close and volume for Global X Ethereum Covered Call ETF (EHCC). Showing 144 trading days. Unadjusted prices.